Troy Income & Growth Trust (TIGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Troy Income & Growth Trust

Date Open High Low Close* Volume
13/06/2023 70.00p 72.11p 69.80p 70.20p 954930
12/06/2023 70.00p 71.60p 69.82p 70.00p 209018
09/06/2023 70.40p 72.20p 69.60p 69.60p 568985
08/06/2023 71.00p 71.80p 70.20p 70.20p 125954
07/06/2023 71.00p 71.60p 71.00p 71.00p 368588
06/06/2023 70.80p 71.42p 70.55p 71.20p 170307
05/06/2023 71.40p 72.60p 70.67p 70.80p 314494
02/06/2023 70.00p 71.60p 70.00p 71.00p 923564
01/06/2023 70.40p 71.00p 70.00p 70.40p 133177
31/05/2023 70.60p 71.79p 69.80p 69.80p 291743
30/05/2023 70.20p 72.41p 70.20p 71.40p 100706
26/05/2023 70.80p 71.59p 70.20p 70.80p 835360
25/05/2023 70.60p 71.74p 70.20p 70.60p 551079
24/05/2023 71.60p 71.60p 70.80p 70.80p 389944
23/05/2023 72.20p 72.97p 71.60p 71.80p 59381
22/05/2023 72.20p 73.80p 71.85p 72.00p 155196
19/05/2023 72.00p 72.80p 71.60p 72.60p 157570
18/05/2023 71.60p 73.07p 71.60p 71.60p 218154
17/05/2023 72.00p 72.80p 71.70p 72.80p 148597
16/05/2023 72.60p 73.51p 71.40p 72.60p 80677
15/05/2023 72.00p 73.40p 71.87p 72.40p 140428
12/05/2023 72.00p 72.67p 71.92p 72.40p 360442
11/05/2023 72.20p 72.60p 71.25p 72.10p 741501
10/05/2023 71.60p 72.80p 71.20p 71.40p 342834
09/05/2023 71.80p 73.00p 71.80p 71.80p 129508
05/05/2023 72.60p 72.75p 71.00p 71.00p 315790
04/05/2023 73.40p 73.40p 71.90p 73.40p 115005
03/05/2023 72.00p 73.64p 72.42p 73.00p 262014
02/05/2023 72.00p 73.25p 72.00p 73.10p 583412
28/04/2023 72.60p 73.60p 71.95p 73.60p 350723
27/04/2023 72.40p 74.00p 72.20p 73.00p 584648
26/04/2023 73.00p 73.75p 72.70p 72.80p 140102
25/04/2023 73.00p 73.74p 72.83p 73.50p 431843
24/04/2023 72.80p 73.80p 72.60p 72.60p 493734
21/04/2023 73.80p 73.80p 72.04p 72.60p 148844
20/04/2023 72.20p 72.60p 71.60p 72.60p 356385
19/04/2023 71.40p 73.00p 71.40p 72.70p 327823
18/04/2023 71.60p 73.11p 68.80p 71.80p 275543
17/04/2023 71.60p 72.80p 71.60p 72.00p 642363
14/04/2023 72.00p 73.00p 71.80p 72.00p 174043
13/04/2023 70.60p 72.80p 70.60p 72.80p 200873
12/04/2023 71.80p 71.97p 71.10p 71.90p 462652
11/04/2023 70.60p 72.00p 70.60p 71.20p 450576
06/04/2023 70.80p 71.36p 70.60p 71.10p 776692
05/04/2023 70.60p 71.18p 70.49p 70.90p 138474
04/04/2023 70.60p 70.94p 70.00p 70.60p 274461
03/04/2023 70.60p 70.84p 70.00p 70.00p 614542
31/03/2023 70.60p 71.00p 69.93p 70.60p 633429
30/03/2023 70.00p 70.42p 69.80p 69.80p 199463
29/03/2023 70.00p 70.71p 69.80p 69.80p 380858
28/03/2023 69.80p 70.80p 69.44p 70.30p 601994
27/03/2023 69.40p 71.00p 69.00p 69.80p 558152
24/03/2023 69.20p 70.40p 69.20p 69.40p 629993
23/03/2023 70.00p 70.50p 69.32p 70.50p 214591
22/03/2023 70.00p 70.30p 69.33p 69.60p 379117
21/03/2023 69.20p 70.77p 69.20p 69.20p 106991
20/03/2023 67.60p 69.64p 67.38p 68.80p 492607
17/03/2023 68.80p 70.78p 68.40p 68.40p 350795
16/03/2023 69.20p 69.60p 68.50p 69.00p 436643
15/03/2023 68.60p 69.00p 68.40p 68.40p 373515
14/03/2023 67.80p 70.00p 66.00p 70.00p 469625
13/03/2023 68.20p 70.20p 66.20p 68.00p 6545618
10/03/2023 69.00p 70.19p 68.41p 68.80p 866290
09/03/2023 70.40p 70.60p 69.53p 70.20p 892039
08/03/2023 70.60p 71.00p 70.14p 70.50p 438381
07/03/2023 70.60p 71.11p 70.05p 71.10p 186070
06/03/2023 71.00p 71.40p 70.60p 71.00p 1062041
03/03/2023 71.00p 71.20p 70.67p 71.20p 145863
02/03/2023 70.40p 71.00p 70.03p 70.40p 1112958
01/03/2023 71.20p 71.80p 70.40p 70.40p 2262073
28/02/2023 71.00p 71.27p 70.00p 71.00p 6193452
27/02/2023 70.60p 72.20p 70.60p 71.80p 350245
24/02/2023 71.60p 71.60p 70.60p 71.60p 292762
23/02/2023 71.60p 71.81p 70.80p 71.40p 417119
22/02/2023 71.20p 71.60p 70.60p 71.60p 274453
21/02/2023 71.00p 72.50p 71.00p 71.90p 476329
20/02/2023 71.40p 72.20p 70.40p 70.40p 655223
17/02/2023 72.00p 72.90p 71.60p 72.20p 276046
16/02/2023 72.20p 73.60p 71.94p 73.60p 639450
15/02/2023 71.60p 72.20p 71.12p 72.20p 321718
14/02/2023 71.80p 72.20p 70.90p 71.60p 956487
13/02/2023 71.40p 71.60p 70.20p 71.60p 350705
10/02/2023 71.40p 73.40p 70.60p 70.60p 304938
09/02/2023 72.00p 73.00p 71.80p 72.00p 268985
08/02/2023 71.80p 72.80p 71.60p 72.30p 455650
07/02/2023 71.80p 72.80p 71.60p 71.90p 527346
06/02/2023 72.20p 72.80p 71.80p 72.80p 388550
03/02/2023 71.60p 72.40p 71.22p 72.30p 269726
02/02/2023 71.40p 72.00p 70.20p 71.90p 473580
01/02/2023 70.60p 71.20p 70.00p 71.20p 583414
31/01/2023 70.00p 71.00p 69.75p 70.40p 215186
30/01/2023 70.80p 70.80p 69.65p 70.80p 213769
27/01/2023 70.40p 70.80p 69.55p 70.60p 352341
26/01/2023 70.00p 70.80p 69.76p 70.80p 293321
25/01/2023 70.00p 70.80p 69.72p 69.80p 457645
24/01/2023 70.60p 71.10p 70.17p 70.40p 109288
23/01/2023 70.80p 71.53p 70.18p 70.70p 136793
20/01/2023 70.20p 71.26p 70.20p 70.40p 303406
19/01/2023 70.60p 72.00p 70.60p 70.80p 166574
18/01/2023 71.60p 72.35p 71.00p 71.00p 503019
17/01/2023 71.20p 72.60p 71.20p 71.40p 209056
16/01/2023 71.20p 72.80p 70.80p 71.60p 743383
13/01/2023 71.40p 72.20p 70.90p 71.50p 341317
12/01/2023 71.60p 71.60p 70.60p 71.20p 1125126
11/01/2023 70.20p 72.00p 70.20p 71.30p 665028
10/01/2023 70.20p 71.00p 69.75p 70.70p 1135884
09/01/2023 70.20p 70.75p 69.80p 70.40p 939069
06/01/2023 70.60p 70.80p 70.00p 70.80p 431746
05/01/2023 70.60p 71.60p 70.10p 70.70p 178404
04/01/2023 70.40p 70.60p 69.57p 70.60p 171399
03/01/2023 70.00p 70.80p 69.18p 70.00p 341013
30/12/2022 69.80p 70.40p 69.00p 69.00p 48858
29/12/2022 69.00p 70.20p 69.00p 69.40p 68135
28/12/2022 70.00p 70.40p 69.25p 69.40p 89197
23/12/2022 69.20p 70.00p 69.18p 69.20p 48716
22/12/2022 70.00p 70.60p 69.20p 69.20p 106270
21/12/2022 69.80p 69.80p 69.00p 69.80p 117241
20/12/2022 69.40p 70.03p 69.00p 69.20p 168950
19/12/2022 70.20p 70.72p 69.47p 69.80p 119788
16/12/2022 70.00p 71.20p 69.20p 71.20p 230016
15/12/2022 71.00p 72.00p 70.25p 72.00p 98346
14/12/2022 70.60p 71.20p 70.38p 71.00p 335901
13/12/2022 70.40p 72.00p 70.00p 70.60p 453853
12/12/2022 70.00p 70.76p 70.00p 70.60p 130955
09/12/2022 70.80p 70.90p 70.00p 70.00p 662444
08/12/2022 70.00p 71.40p 70.00p 71.00p 218405
07/12/2022 71.80p 72.80p 69.40p 69.40p 283942
06/12/2022 71.40p 71.80p 70.88p 71.60p 182578
05/12/2022 71.20p 72.00p 71.00p 71.00p 461618
02/12/2022 71.00p 71.72p 71.00p 71.60p 223337
01/12/2022 70.20p 72.40p 70.20p 71.00p 164676
30/11/2022 71.40p 71.40p 70.60p 70.60p 44739
29/11/2022 70.00p 71.20p 70.00p 71.00p 438658
28/11/2022 70.60p 71.40p 70.30p 71.00p 401994
25/11/2022 71.00p 71.14p 70.20p 70.90p 157724
24/11/2022 71.00p 71.60p 70.78p 70.90p 319437
23/11/2022 71.00p 71.25p 70.40p 70.40p 381125
22/11/2022 70.00p 71.79p 70.00p 71.00p 265906
21/11/2022 69.80p 71.00p 69.70p 70.80p 280278
18/11/2022 68.80p 71.20p 68.80p 69.60p 76740
17/11/2022 69.00p 69.20p 68.90p 69.20p 213145
16/11/2022 70.00p 70.00p 69.20p 69.80p 258331
15/11/2022 70.00p 70.43p 69.40p 69.70p 99346
14/11/2022 69.20p 70.46p 69.20p 70.40p 222335
11/11/2022 71.20p 71.60p 69.41p 69.50p 274853
10/11/2022 69.40p 73.00p 68.10p 71.00p 284663
09/11/2022 68.60p 68.66p 68.00p 68.40p 363384
08/11/2022 68.20p 69.00p 67.86p 68.60p 338297
07/11/2022 68.00p 69.00p 68.00p 68.00p 165340
04/11/2022 68.40p 68.69p 67.20p 68.40p 358839
03/11/2022 68.00p 69.20p 67.19p 68.40p 294460
02/11/2022 68.00p 69.40p 67.60p 67.90p 1118063
01/11/2022 68.60p 69.00p 68.00p 68.50p 434997
31/10/2022 67.00p 68.80p 67.00p 68.50p 92515
28/10/2022 66.80p 68.10p 66.60p 67.80p 107422
27/10/2022 67.20p 67.88p 67.05p 67.30p 261402
26/10/2022 68.20p 68.20p 66.85p 67.90p 112121
25/10/2022 67.00p 68.20p 66.40p 68.00p 474897
24/10/2022 66.60p 67.14p 66.10p 66.50p 367384
21/10/2022 65.60p 67.50p 65.60p 66.90p 57090
20/10/2022 65.60p 67.00p 65.60p 66.20p 159660
19/10/2022 66.80p 67.40p 65.90p 66.00p 186011
18/10/2022 67.40p 67.40p 66.00p 66.60p 315312
17/10/2022 65.60p 67.80p 64.98p 66.90p 4139581
14/10/2022 65.60p 67.00p 65.00p 65.00p 283852
13/10/2022 65.60p 65.80p 64.43p 65.40p 163736
12/10/2022 65.00p 66.50p 65.00p 65.70p 646468
11/10/2022 65.20p 66.44p 64.80p 64.80p 186368
10/10/2022 67.40p 67.50p 66.29p 67.40p 224043
07/10/2022 68.00p 68.00p 66.50p 67.30p 196089
06/10/2022 68.00p 69.00p 67.10p 67.90p 118523
05/10/2022 68.00p 68.80p 67.50p 67.60p 104810
04/10/2022 69.00p 69.05p 67.63p 69.00p 92233
03/10/2022 67.20p 68.00p 65.88p 66.60p 171931
30/09/2022 67.00p 68.80p 66.45p 67.00p 782507
29/09/2022 67.80p 68.92p 66.40p 67.20p 8203111
28/09/2022 68.00p 69.80p 67.08p 69.80p 194212
27/09/2022 68.00p 69.40p 68.00p 69.40p 213251
26/09/2022 68.80p 69.60p 68.20p 69.60p 260821
23/09/2022 68.40p 71.20p 68.00p 68.40p 133591
22/09/2022 68.40p 69.80p 68.40p 68.80p 162372
21/09/2022 69.20p 70.30p 69.20p 69.20p 208633
20/09/2022 70.00p 71.60p 69.00p 69.00p 302841
16/09/2022 70.00p 71.40p 69.66p 71.40p 432144
15/09/2022 70.60p 73.40p 70.20p 70.20p 384457
14/09/2022 71.40p 71.80p 70.40p 70.40p 356743
13/09/2022 72.40p 72.98p 71.60p 72.00p 887419
12/09/2022 71.60p 72.54p 71.27p 72.20p 568967
09/09/2022 71.40p 72.03p 70.59p 71.40p 625472
08/09/2022 70.00p 70.60p 69.68p 70.40p 202922
07/09/2022 70.00p 70.40p 66.60p 70.40p 633419
06/09/2022 69.60p 70.40p 69.60p 69.80p 1035018
05/09/2022 71.00p 71.60p 69.00p 69.90p 661918
02/09/2022 70.00p 71.60p 69.20p 70.40p 358021
01/09/2022 70.20p 72.00p 69.40p 70.80p 120617
31/08/2022 71.60p 71.60p 70.80p 70.80p 137802
30/08/2022 72.00p 72.82p 71.00p 71.00p 239491
26/08/2022 72.40p 73.22p 71.80p 71.80p 93041
25/08/2022 72.60p 73.75p 72.60p 72.60p 27792
24/08/2022 72.60p 73.00p 72.20p 72.80p 81620

*Close Price adjusted for both dividends and splits